1822 大豊建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 847 | 850 | 840 | 850 | 54,000 | 772.73 |
| 1993-12-29 | 850 | 850 | 835 | 840 | 52,000 | 763.64 |
| 1993-12-28 | 830 | 845 | 828 | 840 | 44,000 | 763.64 |
| 1993-12-27 | 839 | 839 | 834 | 835 | 37,000 | 759.09 |
| 1993-12-24 | 845 | 845 | 836 | 845 | 40,000 | 768.18 |
| 1993-12-22 | 845 | 847 | 845 | 847 | 125,000 | 770 |
| 1993-12-21 | 836 | 836 | 835 | 835 | 15,000 | 759.09 |
| 1993-12-20 | 848 | 850 | 840 | 841 | 59,000 | 764.55 |
| 1993-12-17 | 845 | 858 | 841 | 850 | 172,000 | 772.73 |
| 1993-12-16 | 850 | 850 | 841 | 850 | 84,000 | 772.73 |
| 1993-12-15 | 826 | 848 | 825 | 848 | 122,000 | 770.91 |
| 1993-12-14 | 826 | 826 | 823 | 825 | 53,000 | 750 |
| 1993-12-13 | 825 | 827 | 825 | 826 | 9,000 | 750.91 |
| 1993-12-10 | 825 | 830 | 825 | 825 | 54,000 | 750 |
| 1993-12-09 | 820 | 835 | 820 | 820 | 87,000 | 745.46 |
| 1993-12-08 | 826 | 832 | 806 | 806 | 54,000 | 732.73 |
| 1993-12-07 | 822 | 828 | 815 | 825 | 44,000 | 750 |
| 1993-12-06 | 834 | 834 | 810 | 825 | 45,000 | 750 |
| 1993-12-03 | 835 | 840 | 827 | 840 | 23,000 | 763.64 |
| 1993-12-02 | 828 | 850 | 828 | 845 | 84,000 | 768.18 |
| 1993-12-01 | 781 | 816 | 780 | 808 | 36,000 | 734.55 |
| 1993-11-30 | 740 | 766 | 740 | 765 | 45,000 | 695.46 |
| 1993-11-29 | 740 | 740 | 730 | 740 | 60,000 | 672.73 |
| 1993-11-26 | 819 | 819 | 765 | 765 | 91,000 | 695.46 |
| 1993-11-25 | 787 | 820 | 785 | 820 | 107,000 | 745.46 |
| 1993-11-24 | 820 | 820 | 780 | 785 | 70,000 | 713.64 |
| 1993-11-22 | 815 | 820 | 815 | 820 | 112,000 | 745.46 |
| 1993-11-19 | 800 | 840 | 800 | 840 | 224,000 | 763.64 |
| 1993-11-18 | 762 | 797 | 762 | 797 | 123,000 | 724.55 |
| 1993-11-17 | 762 | 768 | 761 | 762 | 44,000 | 692.73 |
| 1993-11-16 | 760 | 765 | 759 | 762 | 35,000 | 692.73 |
| 1993-11-15 | 760 | 765 | 756 | 765 | 83,000 | 695.46 |
| 1993-11-12 | 754 | 755 | 740 | 750 | 41,000 | 681.82 |
| 1993-11-11 | 755 | 765 | 740 | 740 | 78,000 | 672.73 |
| 1993-11-10 | 740 | 755 | 740 | 745 | 46,000 | 677.27 |
| 1993-11-09 | 790 | 790 | 770 | 770 | 39,000 | 700 |
| 1993-11-08 | 780 | 790 | 780 | 785 | 39,000 | 713.64 |
| 1993-11-05 | 780 | 795 | 780 | 785 | 56,000 | 713.64 |
| 1993-11-04 | 811 | 813 | 810 | 810 | 25,000 | 736.36 |
| 1993-11-02 | 816 | 825 | 815 | 816 | 17,000 | 741.82 |
| 1993-11-01 | 830 | 830 | 815 | 815 | 12,000 | 740.91 |
| 1993-10-29 | 812 | 825 | 810 | 825 | 11,000 | 750 |
| 1993-10-28 | 830 | 830 | 820 | 820 | 24,000 | 745.46 |
| 1993-10-27 | 820 | 830 | 820 | 830 | 30,000 | 754.55 |
| 1993-10-26 | 826 | 828 | 818 | 828 | 34,000 | 752.73 |
| 1993-10-25 | 820 | 820 | 820 | 820 | 29,000 | 745.46 |
| 1993-10-22 | 820 | 826 | 815 | 820 | 32,000 | 745.46 |
| 1993-10-21 | 830 | 830 | 815 | 815 | 35,000 | 740.91 |
| 1993-10-20 | 820 | 825 | 811 | 811 | 42,000 | 737.27 |
| 1993-10-19 | 840 | 840 | 830 | 830 | 25,000 | 754.55 |
| 1993-10-18 | 860 | 860 | 845 | 845 | 38,000 | 768.18 |
| 1993-10-15 | 840 | 850 | 840 | 850 | 43,000 | 772.73 |
| 1993-10-14 | 835 | 844 | 835 | 844 | 42,000 | 767.27 |
| 1993-10-13 | 845 | 845 | 835 | 845 | 5,000 | 768.18 |
| 1993-10-12 | 828 | 845 | 824 | 845 | 31,000 | 768.18 |
| 1993-10-08 | 827 | 827 | 815 | 827 | 35,000 | 751.82 |
| 1993-10-07 | 811 | 820 | 811 | 819 | 40,000 | 744.55 |
| 1993-10-06 | 799 | 810 | 799 | 810 | 101,000 | 736.36 |
| 1993-10-05 | 813 | 819 | 808 | 809 | 70,000 | 735.46 |
| 1993-10-04 | 823 | 823 | 818 | 823 | 31,000 | 748.18 |
| 1993-10-01 | 818 | 825 | 816 | 823 | 29,000 | 748.18 |
| 1993-09-30 | 826 | 830 | 817 | 818 | 72,000 | 743.64 |
| 1993-09-29 | 845 | 845 | 824 | 835 | 80,000 | 759.09 |
| 1993-09-28 | 850 | 850 | 845 | 846 | 39,000 | 769.09 |
| 1993-09-27 | 865 | 865 | 850 | 850 | 44,000 | 772.73 |
| 1993-09-24 | 860 | 874 | 860 | 865 | 24,000 | 786.36 |
| 1993-09-22 | 869 | 875 | 865 | 865 | 31,000 | 786.36 |
| 1993-09-21 | 876 | 876 | 870 | 870 | 29,000 | 790.91 |
| 1993-09-20 | 870 | 875 | 870 | 875 | 22,000 | 795.46 |
| 1993-09-17 | 873 | 876 | 865 | 876 | 83,000 | 796.36 |
| 1993-09-16 | 876 | 880 | 870 | 870 | 53,000 | 790.91 |
| 1993-09-14 | 876 | 878 | 875 | 876 | 16,000 | 796.36 |
| 1993-09-13 | 872 | 880 | 871 | 873 | 38,000 | 793.64 |
| 1993-09-10 | 867 | 880 | 865 | 870 | 92,000 | 790.91 |
| 1993-09-09 | 865 | 873 | 865 | 865 | 67,000 | 786.36 |
| 1993-09-08 | 871 | 887 | 870 | 873 | 12,000 | 793.64 |
| 1993-09-07 | 885 | 885 | 870 | 870 | 181,000 | 790.91 |
| 1993-09-06 | 895 | 910 | 885 | 885 | 58,000 | 804.55 |
| 1993-09-03 | 886 | 905 | 885 | 885 | 82,000 | 804.55 |
| 1993-09-02 | 898 | 898 | 885 | 886 | 52,000 | 805.46 |
| 1993-09-01 | 888 | 910 | 888 | 891 | 151,000 | 810 |
| 1993-08-31 | 870 | 888 | 870 | 888 | 122,000 | 807.27 |
| 1993-08-30 | 865 | 870 | 860 | 870 | 24,000 | 790.91 |
| 1993-08-27 | 847 | 865 | 847 | 863 | 27,000 | 784.55 |
| 1993-08-26 | 860 | 860 | 847 | 847 | 7,000 | 770 |
| 1993-08-25 | 860 | 860 | 840 | 845 | 41,000 | 768.18 |
| 1993-08-24 | 860 | 860 | 851 | 858 | 12,000 | 780 |
| 1993-08-23 | 850 | 850 | 850 | 850 | 6,000 | 772.73 |
| 1993-08-20 | 865 | 875 | 865 | 870 | 51,000 | 790.91 |
| 1993-08-19 | 870 | 870 | 860 | 870 | 32,000 | 790.91 |
| 1993-08-18 | 870 | 870 | 865 | 870 | 9,000 | 790.91 |
| 1993-08-17 | 865 | 870 | 865 | 865 | 28,000 | 786.36 |
| 1993-08-16 | 866 | 870 | 865 | 870 | 25,000 | 790.91 |
| 1993-08-13 | 885 | 885 | 865 | 865 | 13,000 | 786.36 |
| 1993-08-12 | 875 | 880 | 870 | 879 | 39,000 | 799.09 |
| 1993-08-11 | 863 | 880 | 863 | 865 | 54,000 | 786.36 |
| 1993-08-10 | 861 | 862 | 861 | 861 | 16,000 | 782.73 |
| 1993-08-09 | 860 | 860 | 855 | 856 | 22,000 | 778.18 |
| 1993-08-06 | 846 | 851 | 844 | 851 | 47,000 | 773.64 |
| 1993-08-05 | 840 | 851 | 840 | 851 | 22,000 | 773.64 |
| 1993-08-04 | 842 | 855 | 842 | 855 | 10,000 | 777.27 |
| 1993-08-03 | 858 | 858 | 850 | 855 | 12,000 | 777.27 |
| 1993-08-02 | 841 | 850 | 840 | 840 | 12,000 | 763.64 |
| 1993-07-30 | 850 | 855 | 841 | 841 | 38,000 | 764.55 |
| 1993-07-29 | 826 | 845 | 826 | 840 | 118,000 | 763.64 |
| 1993-07-28 | 830 | 831 | 827 | 827 | 36,000 | 751.82 |
| 1993-07-27 | 830 | 831 | 830 | 831 | 6,000 | 755.46 |
| 1993-07-26 | 820 | 849 | 820 | 849 | 23,000 | 771.82 |
| 1993-07-23 | 830 | 830 | 820 | 830 | 46,000 | 754.55 |
| 1993-07-22 | 852 | 852 | 827 | 830 | 57,000 | 754.55 |
| 1993-07-21 | 851 | 855 | 850 | 850 | 49,000 | 772.73 |
| 1993-07-20 | 895 | 895 | 870 | 870 | 20,000 | 790.91 |
| 1993-07-19 | 890 | 900 | 885 | 885 | 14,000 | 804.55 |
| 1993-07-16 | 875 | 890 | 875 | 881 | 76,000 | 800.91 |
| 1993-07-15 | 876 | 880 | 865 | 865 | 37,000 | 786.36 |
| 1993-07-14 | 871 | 878 | 870 | 874 | 74,000 | 794.55 |
| 1993-07-13 | 864 | 870 | 861 | 870 | 14,000 | 790.91 |
| 1993-07-12 | 860 | 860 | 854 | 854 | 18,000 | 776.36 |
| 1993-07-09 | 860 | 868 | 850 | 850 | 18,000 | 772.73 |
| 1993-07-08 | 846 | 865 | 846 | 865 | 15,000 | 786.36 |
| 1993-07-07 | 855 | 855 | 850 | 850 | 5,000 | 772.73 |
| 1993-07-06 | 840 | 855 | 840 | 841 | 5,000 | 764.55 |
| 1993-07-05 | 849 | 850 | 838 | 838 | 35,000 | 761.82 |
| 1993-07-02 | 868 | 869 | 850 | 850 | 107,000 | 772.73 |
| 1993-07-01 | 861 | 868 | 860 | 868 | 7,000 | 789.09 |
| 1993-06-30 | 856 | 860 | 856 | 860 | 26,000 | 781.82 |
| 1993-06-29 | 880 | 886 | 871 | 871 | 47,000 | 791.82 |
| 1993-06-28 | 885 | 901 | 885 | 900 | 20,000 | 818.18 |
| 1993-06-25 | 885 | 885 | 880 | 885 | 9,000 | 804.55 |
| 1993-06-24 | 871 | 880 | 871 | 875 | 16,000 | 795.46 |
| 1993-06-23 | 875 | 875 | 871 | 871 | 4,000 | 791.82 |
| 1993-06-22 | 869 | 875 | 860 | 875 | 41,000 | 795.46 |
| 1993-06-21 | 880 | 880 | 865 | 875 | 91,000 | 795.46 |
| 1993-06-18 | 887 | 900 | 881 | 892 | 28,000 | 810.91 |
| 1993-06-17 | 880 | 890 | 880 | 890 | 74,000 | 809.09 |
| 1993-06-16 | 901 | 901 | 880 | 890 | 85,000 | 809.09 |
| 1993-06-15 | 920 | 920 | 890 | 891 | 26,000 | 810 |
| 1993-06-14 | 948 | 948 | 930 | 930 | 16,000 | 845.46 |
| 1993-06-11 | 949 | 951 | 939 | 950 | 55,000 | 863.64 |
| 1993-06-10 | 941 | 947 | 932 | 940 | 20,000 | 854.55 |
| 1993-06-08 | 942 | 950 | 940 | 940 | 32,000 | 854.55 |
| 1993-06-07 | 960 | 961 | 940 | 941 | 57,000 | 855.46 |
| 1993-06-04 | 950 | 963 | 950 | 958 | 40,000 | 870.91 |
| 1993-06-03 | 950 | 958 | 949 | 952 | 72,000 | 865.46 |
| 1993-06-02 | 945 | 950 | 941 | 941 | 112,000 | 855.46 |
| 1993-06-01 | 961 | 964 | 942 | 949 | 39,000 | 862.73 |
| 1993-05-31 | 970 | 973 | 956 | 968 | 50,000 | 880 |
| 1993-05-28 | 980 | 981 | 960 | 972 | 162,000 | 883.64 |
| 1993-05-27 | 960 | 990 | 960 | 971 | 426,000 | 882.73 |
| 1993-05-26 | 930 | 955 | 930 | 950 | 315,000 | 863.64 |
| 1993-05-25 | 913 | 945 | 910 | 930 | 173,000 | 845.46 |
| 1993-05-24 | 924 | 925 | 917 | 923 | 101,000 | 839.09 |
| 1993-05-21 | 930 | 930 | 925 | 926 | 35,000 | 841.82 |
| 1993-05-20 | 920 | 925 | 918 | 925 | 52,000 | 840.91 |
| 1993-05-19 | 914 | 920 | 911 | 916 | 38,000 | 832.73 |
| 1993-05-18 | 945 | 945 | 930 | 935 | 63,000 | 850 |
| 1993-05-17 | 935 | 950 | 930 | 945 | 262,000 | 859.09 |
| 1993-05-14 | 920 | 930 | 915 | 915 | 139,000 | 831.82 |
| 1993-05-13 | 920 | 921 | 912 | 913 | 58,000 | 830 |
| 1993-05-12 | 920 | 923 | 911 | 920 | 181,000 | 836.36 |
| 1993-05-11 | 921 | 931 | 912 | 918 | 178,000 | 834.55 |
| 1993-05-10 | 927 | 929 | 915 | 915 | 78,000 | 831.82 |
| 1993-05-07 | 904 | 925 | 904 | 924 | 202,000 | 840 |
| 1993-05-06 | 901 | 910 | 901 | 903 | 66,000 | 820.91 |
| 1993-04-30 | 900 | 900 | 890 | 890 | 34,000 | 809.09 |
| 1993-04-28 | 880 | 890 | 880 | 890 | 41,000 | 809.09 |
| 1993-04-27 | 855 | 880 | 855 | 876 | 22,000 | 796.36 |
| 1993-04-26 | 870 | 870 | 855 | 855 | 30,000 | 777.27 |
| 1993-04-23 | 865 | 871 | 865 | 870 | 35,000 | 790.91 |
| 1993-04-22 | 885 | 894 | 875 | 875 | 46,000 | 795.46 |
| 1993-04-21 | 887 | 894 | 882 | 885 | 32,000 | 804.55 |
| 1993-04-20 | 880 | 888 | 880 | 888 | 31,000 | 807.27 |
| 1993-04-19 | 888 | 892 | 873 | 880 | 53,000 | 800 |
| 1993-04-16 | 910 | 910 | 886 | 895 | 75,000 | 813.64 |
| 1993-04-15 | 905 | 905 | 888 | 900 | 158,000 | 818.18 |
| 1993-04-14 | 920 | 920 | 896 | 900 | 170,000 | 818.18 |
| 1993-04-13 | 884 | 900 | 884 | 900 | 231,000 | 818.18 |
| 1993-04-12 | 886 | 886 | 874 | 874 | 74,000 | 794.55 |
| 1993-04-09 | 885 | 885 | 876 | 876 | 139,000 | 796.36 |
| 1993-04-08 | 906 | 906 | 880 | 885 | 109,000 | 804.55 |
| 1993-04-07 | 900 | 919 | 899 | 906 | 174,000 | 823.64 |
| 1993-04-06 | 939 | 939 | 890 | 890 | 152,000 | 809.09 |
| 1993-04-05 | 903 | 951 | 899 | 940 | 547,000 | 854.55 |
| 1993-04-02 | 882 | 895 | 882 | 893 | 156,000 | 811.82 |
| 1993-04-01 | 857 | 857 | 847 | 852 | 33,000 | 774.55 |
| 1993-03-31 | 874 | 875 | 856 | 856 | 70,000 | 778.18 |
| 1993-03-30 | 893 | 893 | 870 | 873 | 156,000 | 793.64 |
| 1993-03-29 | 855 | 889 | 851 | 883 | 203,000 | 802.73 |
| 1993-03-26 | 860 | 860 | 845 | 855 | 96,000 | 777.27 |
| 1993-03-25 | 860 | 860 | 845 | 855 | 75,000 | 777.27 |
| 1993-03-24 | 848 | 851 | 835 | 851 | 76,000 | 773.64 |
| 1993-03-23 | 858 | 858 | 845 | 849 | 50,000 | 771.82 |
| 1993-03-22 | 859 | 866 | 859 | 859 | 133,000 | 780.91 |
| 1993-03-19 | 850 | 870 | 850 | 850 | 279,000 | 772.73 |
| 1993-03-18 | 829 | 849 | 828 | 842 | 85,000 | 765.46 |
| 1993-03-17 | 819 | 830 | 810 | 830 | 43,000 | 754.55 |
| 1993-03-16 | 829 | 829 | 807 | 809 | 63,000 | 735.46 |
| 1993-03-15 | 822 | 835 | 822 | 825 | 73,000 | 750 |
| 1993-03-12 | 825 | 835 | 815 | 815 | 98,000 | 740.91 |
| 1993-03-11 | 835 | 835 | 825 | 826 | 44,000 | 750.91 |
| 1993-03-10 | 841 | 855 | 835 | 835 | 39,000 | 759.09 |
| 1993-03-09 | 860 | 860 | 837 | 851 | 66,000 | 773.64 |
| 1993-03-08 | 805 | 851 | 800 | 850 | 199,000 | 772.73 |
| 1993-03-05 | 800 | 808 | 800 | 800 | 117,000 | 727.27 |
| 1993-03-04 | 800 | 805 | 800 | 805 | 40,000 | 731.82 |
| 1993-03-03 | 783 | 810 | 783 | 800 | 71,000 | 727.27 |
| 1993-03-02 | 782 | 785 | 782 | 783 | 22,000 | 711.82 |
| 1993-03-01 | 790 | 800 | 783 | 783 | 52,000 | 711.82 |
| 1993-02-26 | 780 | 790 | 780 | 790 | 42,000 | 718.18 |
| 1993-02-25 | 799 | 799 | 781 | 790 | 21,000 | 718.18 |
| 1993-02-24 | 798 | 798 | 781 | 781 | 21,000 | 710 |
| 1993-02-23 | 790 | 790 | 788 | 788 | 14,000 | 716.36 |
| 1993-02-22 | 800 | 800 | 790 | 790 | 15,000 | 718.18 |
| 1993-02-19 | 800 | 800 | 793 | 800 | 20,000 | 727.27 |
| 1993-02-18 | 792 | 800 | 792 | 800 | 58,000 | 727.27 |
| 1993-02-17 | 783 | 790 | 783 | 790 | 29,000 | 718.18 |
| 1993-02-16 | 792 | 800 | 792 | 800 | 26,000 | 727.27 |
| 1993-02-15 | 781 | 782 | 781 | 782 | 26,000 | 710.91 |
| 1993-02-12 | 800 | 800 | 790 | 790 | 51,000 | 718.18 |
| 1993-02-10 | 790 | 791 | 784 | 790 | 33,000 | 718.18 |
| 1993-02-09 | 795 | 800 | 780 | 800 | 57,000 | 727.27 |
| 1993-02-08 | 800 | 800 | 795 | 800 | 25,000 | 727.27 |
| 1993-02-05 | 810 | 812 | 800 | 800 | 17,000 | 727.27 |
| 1993-02-04 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1993-02-03 | 830 | 835 | 825 | 834 | 37,000 | 758.18 |
| 1993-02-02 | 830 | 831 | 823 | 829 | 24,000 | 753.64 |
| 1993-02-01 | 821 | 821 | 821 | 821 | 31,000 | 746.36 |
| 1993-01-29 | 822 | 830 | 820 | 830 | 76,000 | 754.55 |
| 1993-01-28 | 803 | 820 | 803 | 820 | 108,000 | 745.46 |
| 1993-01-27 | 800 | 804 | 800 | 803 | 33,000 | 730 |
| 1993-01-26 | 800 | 804 | 776 | 800 | 79,000 | 727.27 |
| 1993-01-25 | 798 | 800 | 798 | 800 | 46,000 | 727.27 |
| 1993-01-22 | 799 | 805 | 799 | 801 | 42,000 | 728.18 |
| 1993-01-21 | 797 | 797 | 795 | 795 | 23,000 | 722.73 |
| 1993-01-20 | 800 | 805 | 791 | 801 | 72,000 | 728.18 |
| 1993-01-19 | 770 | 781 | 770 | 781 | 55,000 | 710 |
| 1993-01-18 | 760 | 770 | 760 | 770 | 30,000 | 700 |
| 1993-01-14 | 760 | 766 | 755 | 755 | 25,000 | 686.36 |
| 1993-01-13 | 784 | 785 | 780 | 780 | 29,000 | 709.09 |
| 1993-01-12 | 800 | 802 | 799 | 799 | 12,000 | 726.36 |
| 1993-01-11 | 802 | 802 | 801 | 801 | 15,000 | 728.18 |
| 1993-01-08 | 816 | 816 | 810 | 810 | 39,000 | 736.36 |
| 1993-01-07 | 810 | 810 | 805 | 806 | 44,000 | 732.73 |
| 1993-01-06 | 815 | 815 | 805 | 805 | 17,000 | 731.82 |
| 1993-01-05 | 831 | 831 | 814 | 814 | 32,000 | 740 |
| 1993-01-04 | 833 | 833 | 831 | 831 | 2,000 | 755.46 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株